Historical price from Feb 02, 2026
to Mar 04, 2026
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 04/03/2026 |
17.50 |
17.80 |
16.50 |
17.40 |
26,520,782 |
455,064,239 |
| 02/03/2026 |
20.00 |
20.00 |
18.70 |
19.00 |
23,224,184 |
447,086,397 |
| 27/02/2026 |
20.70 |
20.90 |
20.50 |
20.60 |
10,036,550 |
207,023,771 |
| 26/02/2026 |
21.20 |
21.20 |
20.70 |
20.70 |
11,922,089 |
248,386,675 |
| 25/02/2026 |
21.20 |
21.50 |
21.00 |
21.20 |
18,320,750 |
389,831,248 |
| 24/02/2026 |
20.90 |
21.10 |
20.70 |
21.10 |
9,653,176 |
202,244,482 |
| 23/02/2026 |
20.90 |
21.60 |
20.40 |
21.00 |
34,640,474 |
731,648,668 |
| 20/02/2026 |
21.60 |
21.70 |
20.60 |
20.70 |
23,529,768 |
494,900,701 |
| 19/02/2026 |
20.60 |
21.50 |
20.60 |
21.50 |
28,726,974 |
608,820,371 |
| 18/02/2026 |
20.50 |
20.80 |
20.40 |
20.60 |
11,212,934 |
230,682,308 |
| 17/02/2026 |
20.50 |
20.60 |
20.00 |
20.40 |
18,972,455 |
385,067,187 |
| 16/02/2026 |
20.80 |
20.80 |
20.30 |
20.60 |
8,141,797 |
166,754,860 |
| 13/02/2026 |
20.90 |
21.20 |
20.70 |
20.80 |
7,009,904 |
146,678,448 |
| 12/02/2026 |
20.20 |
21.00 |
20.00 |
21.00 |
14,745,546 |
304,372,128 |
| 11/02/2026 |
20.70 |
20.80 |
20.10 |
20.30 |
8,407,881 |
171,321,438 |
| 10/02/2026 |
20.80 |
20.80 |
20.40 |
20.70 |
8,789,902 |
181,281,573 |
| 09/02/2026 |
20.40 |
20.80 |
20.30 |
20.60 |
16,277,630 |
334,309,308 |
| 06/02/2026 |
19.70 |
20.40 |
19.60 |
20.10 |
10,335,790 |
207,738,406 |
| 05/02/2026 |
20.00 |
20.10 |
19.60 |
19.80 |
7,520,880 |
148,943,512 |
| 04/02/2026 |
19.80 |
20.10 |
19.70 |
19.90 |
6,646,982 |
132,445,192 |
| 03/02/2026 |
20.10 |
20.40 |
19.60 |
19.70 |
17,373,917 |
346,311,581 |
| 02/02/2026 |
19.60 |
20.20 |
19.50 |
19.80 |
8,928,559 |
176,821,412 |
Remark : Volume from SET main board.